|
|
Closing price on 12/1/2011
|
|
| Open |
16.40 |
| High |
17.10 |
| Low |
16.40 |
| Volume |
511,210 |
| Split-adjusted Price |
13.34 |
|
|
SJS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2011
|
+0.80 / +4.91%
|
16.40
|
17.10
|
16.40
|
17.10
|
17.10
|
13.34
|
511,210
|
|
|
11/30/2011
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.30
|
12.71
|
144,560
|
|
|
11/29/2011
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.30
|
16.40
|
16.40
|
12.79
|
97,090
|
|
|
11/28/2011
|
+0.30 / +1.88%
|
16.00
|
16.80
|
16.00
|
16.30
|
16.30
|
12.71
|
154,950
|
|
|
11/25/2011
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
12.48
|
79,710
|
|
|
11/24/2011
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.20
|
16.30
|
16.30
|
12.71
|
60,650
|
|
|
11/23/2011
|
-0.80 / -4.65%
|
17.10
|
17.20
|
16.40
|
16.40
|
16.40
|
12.79
|
266,160
|
|
|
11/22/2011
|
+0.70 / +4.24%
|
16.00
|
17.30
|
16.00
|
17.20
|
17.20
|
13.41
|
248,500
|
|
|
11/21/2011
|
+0.50 / +3.13%
|
16.00
|
16.70
|
16.00
|
16.50
|
16.50
|
12.87
|
88,120
|
|
|
11/18/2011
|
0.00 / 0.00%
|
15.30
|
16.40
|
15.30
|
16.00
|
16.00
|
12.48
|
226,890
|
|
|
11/17/2011
|
-0.80 / -4.76%
|
16.60
|
16.70
|
16.00
|
16.00
|
16.00
|
12.48
|
508,120
|
|
|
11/16/2011
|
+0.30 / +1.82%
|
16.40
|
17.20
|
16.40
|
16.80
|
16.80
|
13.10
|
206,430
|
|
|
11/15/2011
|
-0.80 / -4.62%
|
16.80
|
17.40
|
16.50
|
16.50
|
16.50
|
12.87
|
219,350
|
|
|
11/14/2011
|
-0.90 / -4.95%
|
17.70
|
18.80
|
17.30
|
17.30
|
17.30
|
13.49
|
149,630
|
|
|
11/11/2011
|
-0.90 / -4.71%
|
19.00
|
19.10
|
18.20
|
18.20
|
18.20
|
14.19
|
121,450
|
|
|
11/10/2011
|
-1.00 / -4.98%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.10
|
14.90
|
191,060
|
|
|
11/9/2011
|
-0.90 / -4.29%
|
20.60
|
21.00
|
20.10
|
20.10
|
20.10
|
15.68
|
48,550
|
|
|
11/8/2011
|
+0.10 / +0.48%
|
20.10
|
21.00
|
20.00
|
21.00
|
21.00
|
16.38
|
261,960
|
|
|
11/7/2011
|
-1.00 / -4.57%
|
21.40
|
21.40
|
20.90
|
20.90
|
20.90
|
16.30
|
237,070
|
|
|
11/4/2011
|
-0.70 / -3.10%
|
22.70
|
23.10
|
21.70
|
21.90
|
21.90
|
17.08
|
305,170
|
|
|
11/3/2011
|
-0.80 / -3.42%
|
23.10
|
23.40
|
22.50
|
22.60
|
22.60
|
17.63
|
220,420
|
|
|
11/2/2011
|
-1.20 / -4.88%
|
23.40
|
23.70
|
23.40
|
23.40
|
23.40
|
18.25
|
220,590
|
|
|
11/1/2011
|
-1.20 / -4.65%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.60
|
19.19
|
133,530
|
|
|
10/31/2011
|
+0.90 / +3.61%
|
25.10
|
25.80
|
24.80
|
25.80
|
25.80
|
20.12
|
281,060
|
|
|
10/28/2011
|
+1.00 / +4.18%
|
24.00
|
24.90
|
23.40
|
24.90
|
24.90
|
19.42
|
257,390
|
|
|
10/27/2011
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.50
|
23.90
|
23.90
|
18.64
|
204,210
|
|
|
10/26/2011
|
-0.80 / -3.39%
|
23.60
|
23.60
|
22.50
|
22.80
|
22.80
|
17.78
|
376,230
|
|
|
10/25/2011
|
-1.20 / -4.84%
|
23.60
|
24.00
|
23.60
|
23.60
|
23.60
|
18.41
|
496,110
|
|
|
10/24/2011
|
-1.30 / -4.98%
|
25.00
|
25.20
|
24.80
|
24.80
|
24.80
|
19.34
|
644,900
|
|
|
10/21/2011
|
+0.70 / +2.76%
|
25.10
|
26.20
|
25.10
|
26.10
|
26.10
|
20.36
|
74,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|